CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 249.00
+5.31 (2.18%)
At close: Sep 19, 2025
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 245.60 | 256.00 | 245.60 | 249.00 | 249.00 | 1.52% | 2,500 |
| Sep 18, 2025 | 212.40 | 248.80 | 212.40 | 245.26 | 245.26 | 16.68% | 25,702 |
| Sep 17, 2025 | 199.97 | 211.12 | 199.97 | 210.19 | 210.19 | 12.76% | 22,799 |
| Sep 15, 2025 | 190.00 | 190.00 | 182.13 | 186.40 | 186.40 | -2.82% | 3,527 |
| Sep 12, 2025 | 188.00 | 193.00 | 188.00 | 191.80 | 191.80 | 0.95% | 18,994 |
| Sep 11, 2025 | 188.50 | 192.60 | 188.50 | 190.00 | 190.00 | 2.43% | 16,825 |
| Sep 10, 2025 | 185.00 | 188.00 | 185.00 | 185.50 | 185.50 | 3.63% | 19,193 |
| Sep 9, 2025 | 174.00 | 179.00 | 171.50 | 179.00 | 179.00 | 2.75% | 8,915 |
| Sep 8, 2025 | 172.30 | 174.21 | 172.30 | 174.21 | 174.21 | 1.64% | 218 |
| Sep 5, 2025 | 166.50 | 171.70 | 166.50 | 171.40 | 171.40 | 0.51% | 5,570 |
| Sep 4, 2025 | 176.02 | 176.02 | 169.76 | 170.53 | 170.53 | -3.33% | 1,191 |
| Sep 3, 2025 | 180.00 | 184.20 | 175.06 | 176.40 | 176.40 | -2.35% | 3,308 |
| Sep 2, 2025 | 175.00 | 183.15 | 175.00 | 180.65 | 180.65 | 3.36% | 12,315 |
| Aug 29, 2025 | 173.61 | 177.00 | 173.61 | 174.77 | 174.77 | -2.36% | 2,623 |
| Aug 28, 2025 | 182.00 | 182.00 | 177.92 | 179.00 | 179.00 | -2.72% | 5,905 |
| Aug 27, 2025 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 1.66% | 514 |
| Aug 26, 2025 | 175.50 | 181.00 | 175.50 | 181.00 | 181.00 | 2.84% | 1,167 |
| Aug 25, 2025 | 173.01 | 176.00 | 173.01 | 176.00 | 176.00 | -3.83% | 120 |
| Aug 22, 2025 | 172.00 | 184.00 | 172.00 | 183.00 | 183.00 | 4.57% | 10,376 |
| Aug 21, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | -1.69% | 924 |
| Aug 20, 2025 | 172.00 | 180.00 | 170.22 | 178.00 | 178.00 | 0.20% | 2,596 |
| Aug 19, 2025 | 183.80 | 183.80 | 177.00 | 177.65 | 177.65 | -5.51% | 3,543 |
| Aug 18, 2025 | 181.60 | 188.20 | 181.60 | 188.00 | 188.00 | 2.07% | 2,461 |
| Aug 15, 2025 | 188.31 | 188.31 | 181.41 | 184.19 | 184.19 | -0.65% | 8,388 |
| Aug 14, 2025 | 183.00 | 185.40 | 176.00 | 185.40 | 185.40 | 0.03% | 5,705 |
| Aug 13, 2025 | 186.40 | 186.40 | 183.50 | 185.34 | 185.34 | -0.24% | 4,112 |
| Aug 12, 2025 | 187.00 | 190.00 | 184.41 | 185.78 | 185.78 | 1.19% | 2,828 |
| Aug 11, 2025 | 186.01 | 187.50 | 183.60 | 183.60 | 183.60 | -3.62% | 1,255 |
| Aug 8, 2025 | 197.51 | 197.51 | 182.00 | 190.50 | 190.50 | -4.75% | 11,540 |
| Aug 7, 2025 | 203.80 | 203.80 | 196.50 | 200.00 | 200.00 | -2.27% | 4,396 |
| Aug 6, 2025 | 200.80 | 205.00 | 197.00 | 204.64 | 204.64 | 1.74% | 8,718 |
| Aug 5, 2025 | 198.01 | 201.15 | 196.00 | 201.15 | 201.15 | -0.13% | 3,347 |
| Aug 4, 2025 | 198.00 | 201.79 | 197.00 | 201.42 | 201.42 | 1.73% | 601 |
| Aug 1, 2025 | 198.00 | 202.10 | 198.00 | 198.00 | 198.00 | -7.78% | 4,624 |
| Jul 31, 2025 | 214.83 | 214.83 | 214.70 | 214.70 | 214.70 | -0.06% | 119 |
| Jul 30, 2025 | 223.10 | 225.00 | 212.00 | 214.82 | 214.82 | -2.35% | 1,439 |
| Jul 29, 2025 | 225.00 | 225.00 | 217.50 | 220.00 | 220.00 | -2.17% | 9,096 |
| Jul 28, 2025 | 222.50 | 227.00 | 222.50 | 224.87 | 224.87 | 1.36% | 8,472 |
| Jul 25, 2025 | 217.00 | 222.00 | 216.40 | 221.85 | 221.85 | -3.06% | 3,184 |
| Jul 24, 2025 | 232.00 | 235.50 | 228.85 | 228.85 | 228.85 | 0.19% | 391 |
| Jul 23, 2025 | 230.50 | 230.50 | 228.41 | 228.41 | 228.41 | -2.80% | 71 |
| Jul 22, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.65% | 3,140 |
| Jul 21, 2025 | 240.00 | 248.66 | 233.00 | 233.49 | 233.49 | -2.02% | 10,108 |
| Jul 18, 2025 | 248.50 | 251.52 | 233.33 | 238.30 | 238.30 | -2.34% | 13,321 |
| Jul 17, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.52% | 5,770 |
| Jul 16, 2025 | 242.50 | 243.50 | 236.00 | 238.00 | 238.00 | 3.93% | 6,766 |
| Jul 15, 2025 | 231.00 | 231.50 | 226.11 | 229.00 | 229.00 | -2.43% | 3,069 |
| Jul 14, 2025 | 249.80 | 255.00 | 234.70 | 234.70 | 234.70 | -0.97% | 12,621 |
| Jul 11, 2025 | 250.00 | 250.00 | 237.00 | 237.00 | 237.00 | 0.57% | 3,053 |
| Jul 10, 2025 | 231.00 | 242.00 | 231.00 | 235.66 | 235.66 | 1.80% | 1,604 |